Mail

CLSA - Cabana Target Leading Sector Aggressive ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	18.66	18.76	18.66	18.70	18.70	11,522
02 Jun 2023	18.75	18.75	18.70	18.72	18.72	45,500
01 Jun 2023	18.62	18.74	18.62	18.74	18.74	5,100
31 May 2023	18.58	18.64	18.57	18.61	18.61	61,900
30 May 2023	18.59	18.60	18.57	18.59	18.59	13,100
26 May 2023	18.36	18.51	18.36	18.51	18.51	9,700
25 May 2023	18.37	18.39	18.33	18.34	18.34	44,000
24 May 2023	18.41	18.41	18.32	18.38	18.38	21,500
23 May 2023	18.47	18.47	18.43	18.43	18.43	13,100
22 May 2023	18.53	18.54	18.48	18.51	18.51	13,500
19 May 2023	18.53	18.57	18.51	18.51	18.51	13,700
18 May 2023	18.54	18.56	18.52	18.55	18.55	13,300
17 May 2023	18.56	18.61	18.56	18.61	18.61	10,800
16 May 2023	18.56	18.57	18.54	18.55	18.55	27,100
15 May 2023	18.62	18.64	18.62	18.64	18.64	10,200
12 May 2023	18.76	18.76	18.67	18.68	18.68	17,900
11 May 2023	18.75	18.78	18.74	18.78	18.78	12,200
10 May 2023	18.68	18.75	18.67	18.75	18.75	22,300
09 May 2023	18.63	18.67	18.62	18.62	18.62	11,700
08 May 2023	18.65	18.68	18.63	18.64	18.64	51,200
05 May 2023	18.68	18.73	18.66	18.71	18.71	31,900
04 May 2023	18.70	18.71	18.67	18.68	18.68	5,000
03 May 2023	18.78	18.79	18.74	18.75	18.75	10,200
02 May 2023	18.62	18.74	18.62	18.74	18.74	6,700
01 May 2023	18.73	18.73	18.57	18.57	18.57	25,000
28 Apr 2023	18.77	18.79	18.75	18.79	18.79	14,000
27 Apr 2023	18.57	18.63	18.57	18.63	18.63	4,500
26 Apr 2023	18.70	18.70	18.56	18.58	18.58	25,100
25 Apr 2023	18.67	18.72	18.67	18.70	18.70	3,900
24 Apr 2023	18.63	18.67	18.62	18.67	18.67	20,700
21 Apr 2023	18.57	18.59	18.57	18.57	18.57	14,500
20 Apr 2023	18.62	18.65	18.57	18.62	18.62	70,800
19 Apr 2023	18.56	18.59	18.54	18.57	18.57	28,200
18 Apr 2023	18.62	18.63	18.60	18.61	18.61	32,400
17 Apr 2023	18.60	18.60	18.53	18.58	18.58	40,100
14 Apr 2023	18.66	18.69	18.60	18.67	18.67	98,400
13 Apr 2023	18.71	18.81	18.71	18.80	18.80	9,493,100
12 Apr 2023	18.72	18.73	18.70	18.72	18.72	41,100
11 Apr 2023	18.72	18.73	18.70	18.71	18.71	38,200
10 Apr 2023	18.72	18.73	18.70	18.71	18.71	41,600
06 Apr 2023	18.72	18.74	18.71	18.71	18.71	49,500
05 Apr 2023	18.71	18.73	18.71	18.73	18.73	23,900
04 Apr 2023	18.71	18.72	18.70	18.70	18.70	38,100
03 Apr 2023	18.68	18.72	18.68	18.72	18.72	27,800
31 Mar 2023	18.70	18.71	18.69	18.70	18.70	24,700
30 Mar 2023	18.70	18.72	18.70	18.70	18.70	46,400
29 Mar 2023	18.70	18.72	18.69	18.69	18.69	29,800
28 Mar 2023	18.71	18.71	18.68	18.69	18.69	37,300
27 Mar 2023	18.69	18.71	18.69	18.70	18.70	47,300
24 Mar 2023	18.70	18.71	18.69	18.71	18.71	47,100
23 Mar 2023	18.69	18.71	18.69	18.71	18.71	24,600
22 Mar 2023	18.69	18.69	18.68	18.69	18.69	59,300
21 Mar 2023	18.69	18.70	18.68	18.69	18.69	54,700
20 Mar 2023	18.68	18.70	18.68	18.70	18.70	30,300
17 Mar 2023	18.68	18.70	18.66	18.69	18.69	60,100
16 Mar 2023	18.67	18.69	18.66	18.69	18.69	37,300
15 Mar 2023	18.67	18.69	18.66	18.69	18.69	37,000
14 Mar 2023	18.67	18.68	18.66	18.67	18.67	25,400
13 Mar 2023	18.65	18.69	18.65	18.67	18.67	95,300
10 Mar 2023	18.65	18.66	18.64	18.66	18.66	55,300
09 Mar 2023	18.62	18.66	18.62	18.63	18.63	46,900
08 Mar 2023	18.63	18.66	18.62	18.63	18.63	60,100
07 Mar 2023	18.63	18.65	18.62	18.65	18.65	30,300
06 Mar 2023	18.63	18.65	18.61	18.63	18.63	31,400
03 Mar 2023	18.63	18.65	18.63	18.65	18.65	19,500
02 Mar 2023	18.62	18.65	18.62	18.65	18.65	29,300
01 Mar 2023	18.62	18.64	18.61	18.62	18.62	55,200
28 Feb 2023	18.66	18.66	18.62	18.65	18.65	39,700
27 Feb 2023	18.61	18.66	18.61	18.61	18.61	42,800
24 Feb 2023	18.61	18.64	18.61	18.63	18.63	29,500
23 Feb 2023	18.63	18.65	18.60	18.61	18.61	63,600
22 Feb 2023	18.74	18.76	18.62	18.64	18.64	30,600
21 Feb 2023	18.88	18.90	18.67	18.68	18.68	92,200
17 Feb 2023	19.00	19.04	18.95	19.02	19.02	38,300
16 Feb 2023	18.99	19.11	18.89	18.98	18.98	46,700
15 Feb 2023	19.05	19.14	19.04	19.14	19.14	41,600
14 Feb 2023	19.29	19.29	19.05	19.10	19.10	54,100
13 Feb 2023	19.20	19.22	19.16	19.20	19.20	98,600
10 Feb 2023	18.93	19.11	18.93	19.08	19.08	32,500
09 Feb 2023	19.28	19.28	18.91	18.92	18.92	92,000
08 Feb 2023	19.21	19.21	19.09	19.15	19.15	32,700
07 Feb 2023	19.29	19.35	19.11	19.29	19.29	4,839,500
06 Feb 2023	19.34	19.40	19.28	19.33	19.33	24,600
03 Feb 2023	19.38	19.70	19.38	19.47	19.47	14,300
02 Feb 2023	19.45	19.69	19.45	19.63	19.63	33,200
01 Feb 2023	18.94	19.33	18.94	19.30	19.30	34,300
31 Jan 2023	18.88	18.99	18.87	18.99	18.99	51,000
30 Jan 2023	18.90	18.94	18.75	18.75	18.75	64,900
27 Jan 2023	18.87	19.10	18.87	19.01	19.01	64,000
26 Jan 2023	18.88	18.97	18.76	18.97	18.97	42,000
25 Jan 2023	18.59	18.77	18.49	18.75	18.75	27,500
24 Jan 2023	18.69	18.84	18.69	18.79	18.79	58,500
23 Jan 2023	18.64	18.86	18.64	18.77	18.77	105,300
20 Jan 2023	18.23	18.49	18.23	18.49	18.49	39,500
19 Jan 2023	18.19	18.27	18.11	18.14	18.14	36,000
18 Jan 2023	18.71	18.72	18.35	18.35	18.35	33,800
17 Jan 2023	18.56	18.66	18.51	18.54	18.54	62,100
13 Jan 2023	18.36	18.58	18.36	18.55	18.55	33,300
12 Jan 2023	18.48	18.58	18.42	18.56	18.56	73,200
11 Jan 2023	18.26	18.42	18.22	18.40	18.40	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...